电科芯片(600877)股票信息
| 股票代码 | 600877 |
| 股票名称 | 电科芯片 |
| 最新价/元 | 12.69 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -5.93 |
| 买入/元 | 12.68 |
| 卖出/元 | 12.69 |
| 昨收/元 | 13.49 |
| 今开/元 | 13.45 |
| 最高/元 | 13.45 |
| 最低/元 | 12.56 |
| 成交量/手 | 248342.41 |
| 成交额/万 | 32039.35 |
| 股净值/元 | 63.45 |
| 市净率 | 6.18 |
| 总市值/万 | 1502708.07 |
| 流通值/万 | 1169991.92 |
| 换手率/% | 2.69 |
| 入市日期 | 1995-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
电科芯片(600877)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.45 | 12.69 | -0.80 | -5.93 | 248342.41 | 32039.35 | 2.69 |
| 2024-10-10 | 14.29 | 13.49 | -0.80 | -5.60 | 393944.15 | 53955.86 | 4.27 |
| 2024-10-09 | 14.96 | 14.29 | -0.19 | -1.31 | 718715.90 | 106131.58 | 7.80 |
| 2024-10-08 | 14.48 | 14.48 | 1.32 | 10.03 | 422942.80 | 60849.08 | 4.59 |
| 2024-09-30 | 12.55 | 13.16 | 1.20 | 10.03 | 431931.32 | 55173.95 | 4.68 |
| 2024-09-27 | 11.65 | 11.96 | 0.47 | 4.09 | 190508.35 | 22252.13 | 2.07 |
| 2024-09-26 | 11.01 | 11.49 | 0.37 | 3.33 | 224119.35 | 25421.67 | 2.43 |
| 2024-09-25 | 11.15 | 11.12 | 0.01 | 0.09 | 205477.39 | 23045.57 | 2.23 |
| 2024-09-24 | 10.95 | 11.11 | 0.12 | 1.09 | 231611.41 | 25479.71 | 2.51 |
| 2024-09-23 | 11.15 | 10.99 | -0.35 | -3.09 | 254655.00 | 28099.02 | 2.76 |
| 2024-09-20 | 11.09 | 11.34 | 0.37 | 3.37 | 446788.97 | 50869.70 | 4.85 |
| 2024-09-19 | 9.99 | 10.97 | 1.00 | 10.03 | 296393.85 | 32098.55 | 3.21 |
| 2024-09-18 | 10.36 | 9.97 | -0.17 | -1.68 | 76271.32 | 7714.78 | 0.83 |
| 2024-09-13 | 10.04 | 10.14 | 0.10 | 1.00 | 89872.86 | 9153.59 | 0.97 |
| 2024-09-12 | 9.94 | 10.04 | 0.07 | 0.70 | 49269.00 | 4974.05 | 0.53 |
| 2024-09-11 | 10.01 | 9.97 | -0.04 | -0.40 | 32929.00 | 3272.20 | 0.36 |
| 2024-09-10 | 9.90 | 10.01 | 0.11 | 1.11 | 44859.00 | 4438.72 | 0.49 |
| 2024-09-09 | 9.95 | 9.90 | -0.05 | -0.50 | 39886.37 | 3962.49 | 0.43 |
| 2024-09-06 | 10.12 | 9.95 | -0.16 | -1.58 | 51515.00 | 5147.53 | 0.56 |
| 2024-09-05 | 10.00 | 10.11 | 0.07 | 0.70 | 32233.00 | 3253.09 | 0.35 |
| 2024-09-04 | 10.08 | 10.04 | -0.05 | -0.50 | 36261.92 | 3651.71 | 0.39 |
| 2024-09-03 | 10.05 | 10.09 | 0.04 | 0.40 | 31785.00 | 3211.92 | 0.34 |
| 2024-09-02 | 10.34 | 10.05 | -0.30 | -2.90 | 60116.00 | 6110.67 | 0.65 |
| 2024-08-30 | 10.19 | 10.35 | 0.12 | 1.17 | 69901.00 | 7263.89 | 0.76 |
| 2024-08-29 | 9.99 | 10.23 | 0.24 | 2.40 | 52128.38 | 5299.94 | 0.57 |
| 2024-08-28 | 10.00 | 9.99 | -0.01 | -0.10 | 29692.00 | 2967.13 | 0.32 |
| 2024-08-27 | 10.14 | 10.00 | -0.20 | -1.96 | 37024.01 | 3712.88 | 0.40 |
| 2024-08-26 | 10.11 | 10.20 | 0.07 | 0.69 | 36838.01 | 3756.43 | 0.40 |
| 2024-08-23 | 10.02 | 10.13 | 0.09 | 0.90 | 48287.00 | 4850.51 | 0.52 |
| 2024-08-22 | 10.20 | 10.04 | -0.17 | -1.67 | 51083.00 | 5163.08 | 0.55 |
| 2024-08-21 | 10.38 | 10.21 | -0.17 | -1.64 | 48019.72 | 4941.73 | 0.52 |
| 2024-08-20 | 10.49 | 10.38 | -0.12 | -1.14 | 47464.89 | 4931.01 | 0.51 |
| 2024-08-19 | 10.54 | 10.50 | -0.04 | -0.38 | 49985.06 | 5289.97 | 0.54 |
| 2024-08-16 | 10.76 | 10.54 | -0.19 | -1.77 | 52591.01 | 5596.97 | 0.57 |
| 2024-08-15 | 10.60 | 10.73 | 0.14 | 1.32 | 68821.87 | 7409.24 | 0.75 |
| 2024-08-14 | 10.76 | 10.59 | -0.13 | -1.21 | 44607.41 | 4748.88 | 0.48 |
| 2024-08-13 | 10.69 | 10.72 | 0.04 | 0.38 | 55534.00 | 5924.54 | 0.60 |
| 2024-08-12 | 10.85 | 10.68 | -0.52 | -4.64 | 120970.76 | 13012.36 | 1.31 |
| 2024-08-09 | 11.32 | 11.20 | 0.01 | 0.09 | 89614.00 | 10143.62 | 0.97 |
| 2024-08-08 | 11.19 | 11.19 | -0.06 | -0.53 | 86488.01 | 9639.54 | 0.94 |
| 2024-08-07 | 11.26 | 11.25 | 0.03 | 0.27 | 82983.00 | 9381.62 | 0.90 |
| 2024-08-06 | 11.48 | 11.22 | 0.02 | 0.18 | 96923.00 | 10867.06 | 1.05 |
| 2024-08-05 | 11.20 | 11.20 | -0.09 | -0.80 | 146328.97 | 16656.35 | 1.59 |
| 2024-08-02 | 11.49 | 11.29 | -0.31 | -2.67 | 143047.10 | 16377.58 | 1.55 |
| 2024-08-01 | 11.25 | 11.60 | 0.36 | 3.20 | 200780.65 | 23133.28 | 2.18 |
| 2024-07-31 | 10.91 | 11.24 | 0.31 | 2.84 | 138522.25 | 15342.20 | 1.50 |
| 2024-07-30 | 10.58 | 10.93 | 0.40 | 3.80 | 112729.96 | 12169.13 | 1.22 |
| 2024-07-29 | 10.59 | 10.53 | -0.06 | -0.57 | 56922.78 | 6028.38 | 0.62 |
| 2024-07-26 | 10.28 | 10.59 | 0.31 | 3.02 | 75657.97 | 7965.04 | 0.82 |
| 2024-07-25 | 10.21 | 10.28 | -0.01 | -0.10 | 56175.59 | 5763.54 | 0.61 |
| 2024-07-24 | 10.52 | 10.29 | -0.25 | -2.37 | 89997.00 | 9388.44 | 0.98 |
| 2024-07-23 | 11.02 | 10.54 | -0.48 | -4.36 | 92089.13 | 9891.01 | 1.00 |
| 2024-07-22 | 11.04 | 11.02 | -0.01 | -0.09 | 102984.66 | 11361.13 | 1.12 |
| 2024-07-19 | 10.52 | 11.03 | 0.43 | 4.06 | 148560.72 | 16217.05 | 1.61 |
| 2024-07-18 | 10.60 | 10.60 | -0.08 | -0.75 | 85768.43 | 9036.96 | 0.93 |
| 2024-07-17 | 10.65 | 10.68 | -0.01 | -0.09 | 74076.59 | 7905.45 | 0.80 |
| 2024-07-16 | 10.51 | 10.69 | 0.15 | 1.42 | 88900.68 | 9451.78 | 0.96 |
| 2024-07-15 | 10.45 | 10.54 | 0.15 | 1.44 | 126903.00 | 13516.54 | 1.38 |
| 2024-07-12 | 10.51 | 10.39 | -0.13 | -1.24 | 50730.46 | 5282.65 | 0.55 |
| 2024-07-11 | 10.50 | 10.52 | 0.21 | 2.04 | 71264.94 | 7491.25 | 0.77 |
| 2024-07-10 | 10.30 | 10.31 | 0.00 | 0.00 | 64528.32 | 6687.04 | 0.70 |
| 2024-07-09 | 9.81 | 10.31 | 0.51 | 5.20 | 121100.00 | 12189.50 | 1.31 |
| 2024-07-08 | 10.32 | 9.80 | -0.52 | -5.04 | 97498.91 | 9756.96 | 1.06 |
| 2024-07-05 | 10.22 | 10.32 | 0.05 | 0.49 | 42210.10 | 4323.73 | 0.46 |
| 2024-07-04 | 10.55 | 10.27 | -0.26 | -2.47 | 44813.00 | 4648.92 | 0.49 |
| 2024-07-03 | 10.51 | 10.53 | 0.01 | 0.10 | 47516.41 | 5005.96 | 0.52 |
| 2024-07-02 | 10.73 | 10.52 | -0.19 | -1.77 | 51226.00 | 5431.88 | 0.56 |
| 2024-07-01 | 10.78 | 10.71 | -0.01 | -0.09 | 64864.96 | 6878.11 | 0.70 |
| 2024-06-28 | 10.63 | 10.72 | 0.08 | 0.75 | 69633.00 | 7518.52 | 0.76 |
| 2024-06-27 | 10.93 | 10.64 | -0.32 | -2.92 | 79484.10 | 8576.81 | 0.86 |
| 2024-06-26 | 10.27 | 10.96 | 0.68 | 6.62 | 129404.10 | 13926.27 | 1.40 |
| 2024-06-25 | 10.62 | 10.28 | -0.33 | -3.11 | 85560.55 | 8925.98 | 0.93 |
| 2024-06-24 | 11.10 | 10.61 | -0.55 | -4.93 | 93227.40 | 10102.74 | 1.01 |
| 2024-06-21 | 11.08 | 11.16 | 0.00 | 0.00 | 88198.00 | 9710.13 | 0.96 |
| 2024-06-20 | 11.23 | 11.16 | -0.09 | -0.80 | 96724.93 | 10937.29 | 1.05 |
| 2024-06-19 | 11.48 | 11.25 | -0.27 | -2.34 | 116168.99 | 13142.80 | 1.26 |
| 2024-06-18 | 11.48 | 11.52 | -0.17 | -1.45 | 111771.85 | 12856.03 | 1.21 |
| 2024-06-17 | 11.54 | 11.69 | 0.14 | 1.21 | 100043.98 | 11677.54 | 1.09 |
| 2024-06-14 | 11.60 | 11.55 | -0.07 | -0.60 | 76836.11 | 8852.64 | 0.83 |
| 2024-06-13 | 11.56 | 11.62 | 0.10 | 0.87 | 95846.10 | 11145.75 | 1.04 |
| 2024-06-12 | 11.65 | 11.52 | -0.05 | -0.43 | 86099.59 | 9985.35 | 0.93 |
| 2024-06-11 | 11.01 | 11.57 | 0.45 | 4.05 | 100210.00 | 11402.91 | 1.09 |
| 2024-06-07 | 11.33 | 11.12 | -0.10 | -0.89 | 75878.50 | 8452.62 | 0.82 |
| 2024-06-06 | 11.50 | 11.22 | -0.25 | -2.18 | 89483.15 | 10211.16 | 0.97 |
| 2024-06-05 | 11.44 | 11.47 | 0.03 | 0.26 | 77632.03 | 8993.21 | 0.84 |
| 2024-06-04 | 11.65 | 11.44 | -0.26 | -2.22 | 84893.89 | 9669.12 | 0.92 |
| 2024-06-03 | 11.72 | 11.70 | -0.03 | -0.26 | 96176.01 | 11331.75 | 1.04 |
| 2024-05-31 | 11.60 | 11.73 | 0.19 | 1.65 | 105021.01 | 12308.06 | 1.14 |
| 2024-05-30 | 11.23 | 11.54 | 0.23 | 2.03 | 97816.63 | 11233.67 | 1.06 |
| 2024-05-29 | 11.23 | 11.31 | -0.03 | -0.27 | 65602.34 | 7444.34 | 0.71 |
| 2024-05-28 | 11.30 | 11.34 | 0.14 | 1.25 | 125900.15 | 14395.90 | 1.37 |
| 2024-05-27 | 11.05 | 11.20 | 0.17 | 1.54 | 111132.97 | 12086.14 | 1.21 |
| 2024-05-24 | 11.57 | 11.03 | -0.53 | -4.59 | 118247.00 | 13268.25 | 1.28 |
| 2024-05-23 | 11.86 | 11.56 | -0.30 | -2.53 | 70345.65 | 8201.12 | 0.76 |
| 2024-05-22 | 11.82 | 11.86 | 0.02 | 0.17 | 42588.56 | 5043.19 | 0.46 |
| 2024-05-21 | 12.05 | 11.84 | -0.23 | -1.91 | 53114.00 | 6320.15 | 0.58 |
| 2024-05-20 | 11.94 | 12.07 | 0.14 | 1.17 | 96063.68 | 11610.32 | 1.04 |
| 2024-05-17 | 11.66 | 11.93 | 0.33 | 2.85 | 83588.71 | 9848.43 | 0.91 |
| 2024-05-16 | 11.75 | 11.60 | -0.05 | -0.43 | 67746.72 | 7920.14 | 0.73 |
| 2024-05-15 | 11.81 | 11.65 | -0.15 | -1.27 | 64501.00 | 7585.71 | 0.70 |
日K线
周K线
月K线
